시장 데이터를 불러오는 중
전체 종목
오클로 과거 주가
Oklo Inc. Class A common stock · OKLO · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oklo Inc. Class A common stock · OKLO · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,780 | ₩46,954 | ₩45,581 | ₩46,379 | -0.86% | 744만 |
| 2026.10.08 | ₩48,170 | ₩48,518 | ₩45,043 | ₩46,206 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,600 | ₩49,975 | ₩48,077 | ₩49,213 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩49,948 | ₩52,528 | ₩49,453 | ₩51,525 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,491 | ₩49,061 | ₩47,636 | ₩48,077 | -0.85% | 766만 |
| 2026.10.02 | ₩49,854 | ₩50,068 | ₩47,649 | ₩47,943 | -3.83% | 950만 |
| 2026.10.01 | ₩49,119 | ₩50,157 | ₩48,157 | ₩48,304 | -1.66% | 848.7만 |
| 2026.09.30 | ₩49,841 | ₩51,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,480 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,730 | ₩51,057 | ₩49,226 | ₩49,600 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,721 | ₩50,897 | ₩49,333 | ₩49,600 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,592 | ₩52,287 | ₩50,175 | ₩50,844 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,258 | ₩51,632 | ₩50,202 | ₩51,178 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,744 | ₩53,955 | ₩51,806 | ₩51,886 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,597 | ₩55,187 | ₩52,574 | ₩54,065 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,320 | ₩54,614 | ₩52,234 | ₩53,704 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,330 | ₩53,864 | ₩50,135 | ₩50,790 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,427 | ₩54,332 | ₩48,946 | ₩52,995 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩49,052 | ₩49,079 | ₩46,419 | ₩47,609 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,117 | ₩48,745 | ₩47,141 | ₩48,090 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,713 | ₩49,440 | ₩45,952 | ₩48,398 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩51,846 | ₩52,394 | ₩48,384 | ₩48,411 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,388 | ₩55,829 | ₩53,156 | ₩53,303 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,272 | ₩59,157 | ₩56,805 | ₩56,898 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,217 | ₩59,852 | ₩55,869 | ₩57,887 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,808 | ₩55,227 | ₩52,795 | ₩55,161 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,396 | ₩54,653 | ₩52,741 | ₩53,249 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩50,844 | ₩53,089 | ₩50,469 | ₩52,822 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,594 | ₩52,594 | ₩50,857 | ₩51,498 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩52,929 | ₩54,733 | ₩52,795 | ₩54,225 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,136 | ₩57,032 | ₩52,808 | ₩53,650 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,136 | ₩58,662 | ₩54,933 | ₩56,845 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,133 | ₩61,750 | ₩54,907 | ₩55,602 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,479 | ₩59,946 | ₩53,543 | ₩59,170 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩54,980 | ₩55,201 | ₩52,688 | ₩53,049 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,190 | ₩58,382 | ₩55,321 | ₩56,257 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,537 | ₩57,246 | ₩54,492 | ₩55,682 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩55,000 | ₩57,500 | ₩53,864 | ₩57,393 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,230 | ₩57,460 | ₩55,027 | ₩55,281 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩58,943 | ₩59,689 | ₩58,141 | ₩58,649 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,164 | ₩63,167 | ₩59,231 | ₩59,317 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩60,039 | ₩63,782 | ₩59,317 | ₩62,084 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩64,049 | ₩64,410 | ₩59,491 | ₩60,320 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,146 | ₩63,367 | ₩59,170 | ₩62,833 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,127 | ₩63,421 | ₩58,983 | ₩59,464 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,197 | ₩66,134 | ₩58,609 | ₩64,717 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩57,927 | ₩58,850 | ₩55,602 | ₩56,390 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,513 | ₩59,023 | ₩56,698 | ₩57,460 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,283 | ₩59,130 | ₩55,735 | ₩57,914 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩51,859 | ₩56,203 | ₩50,803 | ₩55,094 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,190 | ₩56,778 | ₩51,899 | ₩51,899 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩50,991 | ₩55,562 | ₩50,255 | ₩54,920 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,113 | ₩52,728 | ₩48,932 | ₩49,240 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩53,984 | ₩54,337 | ₩50,523 | ₩52,902 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,532 | ₩56,985 | ₩53,597 | ₩55,882 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,262 | ₩58,288 | ₩53,664 | ₩53,797 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,580 | ₩59,598 | ₩56,457 | ₩58,810 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,413 | ₩63,501 | ₩58,918 | ₩59,478 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,671 | ₩59,063 | ₩56,491 | ₩58,983 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,134 | ₩57,219 | ₩54,466 | ₩55,481 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,105 | ₩56,925 | ₩52,835 | ₩54,947 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,210 | ₩59,291 | ₩54,773 | ₩55,735 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,539 | ₩63,514 | ₩59,023 | ₩61,068 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,766 | ₩63,377 | ₩60,734 | ₩61,803 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,782 | ₩64,316 | ₩60,241 | ₩61,229 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩66,074 | ₩67,698 | ₩63,661 | ₩65,292 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩63,955 | ₩67,136 | ₩63,207 | ₩65,853 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,534 | ₩64,971 | ₩61,255 | ₩63,194 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩67,965 | ₩68,679 | ₩62,752 | ₩64,022 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,700 | ₩70,946 | ₩67,163 | ₩69,288 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,571 | ₩75,303 | ₩67,751 | ₩69,983 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,681 | ₩72,596 | ₩68,847 | ₩70,104 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩70,952 | ₩71,146 | ₩67,845 | ₩69,943 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,700 | ₩71,614 | ₩67,511 | ₩70,518 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩66,829 | ₩68,633 | ₩66,246 | ₩66,829 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,260 | ₩74,581 | ₩67,404 | ₩68,179 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩75,771 | ₩75,771 | ₩70,665 | ₩72,256 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,688 | ₩81,932 | ₩74,033 | ₩76,439 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩79,085 | ₩80,034 | ₩76,519 | ₩78,056 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩79,968 | ₩84,205 | ₩78,270 | ₩81,759 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,212 | ₩82,454 | ₩75,962 | ₩78,618 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩80,115 | ₩82,801 | ₩76,619 | ₩76,787 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩80,836 | ₩82,841 | ₩79,941 | ₩81,184 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,588 | ₩78,297 | ₩74,688 | ₩76,840 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,376 | ₩77,842 | ₩71,400 | ₩77,335 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩74,087 | ₩77,361 | ₩71,948 | ₩72,202 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩78,872 | ₩80,034 | ₩70,852 | ₩75,490 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,328 | ₩80,664 | ₩77,522 | ₩78,778 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,610 | ₩86,624 | ₩75,684 | ₩77,642 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,223 | ₩88,976 | ₩84,646 | ₩87,399 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,523 | ₩94,697 | ₩85,608 | ₩87,158 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,685 | ₩98,720 | ₩87,760 | ₩98,199 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩88,081 | ₩94,363 | ₩86,303 | ₩89,404 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩91,008 | ₩93,574 | ₩85,921 | ₩89,390 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩88,856 | ₩94,868 | ₩87,706 | ₩91,008 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,678 | ₩92,919 | ₩87,372 | ₩90,647 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩96,060 | ₩97,958 | ₩90,994 | ₩91,823 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,310 | ₩93,182 | ₩87,051 | ₩88,054 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩82,761 | ₩87,265 | ₩81,665 | ₩86,998 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩76,934 | ₩84,071 | ₩75,704 | ₩83,643 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩75,824 | ₩77,214 | ₩72,115 | ₩74,688 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,469 | ₩84,205 | ₩75,918 | ₩78,270 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,610 | ₩86,878 | ₩82,507 | ₩83,202 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩90,072 | ₩90,486 | ₩86,423 | ₩89,832 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩98,065 | ₩98,105 | ₩91,021 | ₩93,106 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,219 | ₩102,489 | ₩93,962 | ₩98,412 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,445 | ₩106,459 | ₩92,518 | ₩104,427 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,506 | ₩98,907 | ₩93,561 | ₩96,915 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,253 | ₩106,258 | ₩94,723 | ₩96,007 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,178 | ₩107,033 | ₩92,558 | ₩106,419 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,237 | ₩92,545 | ₩88,321 | ₩91,395 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,167 | ₩96,635 | ₩91,556 | ₩91,689 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩95,806 | ₩95,806 | ₩91,516 | ₩94,095 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,599 | ₩97,356 | ₩87,227 | ₩96,902 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,282 | ₩94,363 | ₩84,472 | ₩86,851 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,579 | ₩97,397 | ₩91,943 | ₩92,344 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩94,897 | ₩101,847 | ₩93,962 | ₩101,487 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩108,651 | ₩108,931 | ₩94,737 | ₩94,897 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩103,892 | ₩107,782 | ₩98,452 | ₩102,195 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩87,132 | ₩97,076 | ₩86,544 | ₩96,782 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,435 | ₩92,224 | ₩83,162 | ₩83,683 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,586 | ₩91,288 | ₩85,207 | ₩91,061 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,294 | ₩99,188 | ₩86,811 | ₩89,297 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,366 | ₩91,903 | ₩81,277 | ₩85,822 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,576 | ₩89,043 | ₩81,678 | ₩84,672 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩78,979 | ₩82,347 | ₩75,143 | ₩78,297 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,492 | ₩72,122 | ₩64,289 | ₩72,095 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,305 | ₩69,703 | ₩64,891 | ₩67,163 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,201 | ₩67,310 | ₩63,347 | ₩63,822 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,524 | ₩68,673 | ₩64,156 | ₩67,110 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,354 | ₩64,076 | ₩60,026 | ₩62,271 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,289 | ₩66,629 | ₩64,129 | ₩65,172 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,416 | ₩65,559 | ₩60,627 | ₩64,330 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,273 | ₩69,295 | ₩64,049 | ₩64,249 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,509 | ₩66,829 | ₩60,948 | ₩66,281 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩68,085 | ₩69,462 | ₩59,986 | ₩60,921 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩68,861 | ₩70,351 | ₩67,029 | ₩67,136 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,654 | ₩73,345 | ₩68,299 | ₩69,248 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,463 | ₩77,054 | ₩72,750 | ₩73,873 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,127 | ₩74,955 | ₩71,280 | ₩73,458 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩72,977 | ₩76,466 | ₩72,202 | ₩75,196 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩72,937 | ₩76,613 | ₩70,505 | ₩72,135 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,367 | ₩75,765 | ₩71,507 | ₩73,098 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,449 | ₩82,534 | ₩75,757 | ₩75,784 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩86,824 | ₩88,174 | ₩79,179 | ₩80,903 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩79,981 | ₩80,676 | ₩77,290 | ₩79,780 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,612 | ₩82,507 | ₩77,455 | ₩78,016 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,520 | ₩84,472 | ₩79,540 | ₩79,647 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,601 | ₩85,675 | ₩81,673 | ₩83,884 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩82,748 | ₩84,806 | ₩81,879 | ₩82,039 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,332 | ₩82,948 | ₩75,477 | ₩82,574 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,609 | ₩83,937 | ₩77,769 | ₩77,856 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩86,076 | ₩86,371 | ₩78,952 | ₩82,908 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,274 | ₩88,455 | ₩84,606 | ₩87,746 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩82,774 | ₩86,229 | ₩80,248 | ₩84,606 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,355 | ₩86,743 | ₩80,195 | ₩86,450 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩87,840 | ₩88,321 | ₩82,962 | ₩84,138 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩88,000 | ₩93,494 | ₩86,343 | ₩92,318 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩88,762 | ₩90,446 | ₩86,557 | ₩88,642 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,474 | ₩87,279 | ₩80,355 | ₩86,958 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,333 | ₩84,659 | ₩81,384 | ₩84,325 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩89,096 | ₩90,580 | ₩83,777 | ₩85,314 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,515 | ₩91,369 | ₩85,996 | ₩90,406 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩90,059 | ₩93,761 | ₩87,947 | ₩90,072 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,343 | ₩93,006 | ₩83,991 | ₩90,406 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩86,102 | ₩91,139 | ₩83,616 | ₩87,800 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩89,778 | ₩90,500 | ₩85,033 | ₩85,434 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,485 | ₩95,565 | ₩86,731 | ₩88,522 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,548 | ₩102,068 | ₩92,398 | ₩92,852 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,638 | ₩100,912 | ₩91,743 | ₩100,310 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩86,851 | ₩96,474 | ₩85,955 | ₩95,031 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩88,883 | ₩90,059 | ₩82,434 | ₩83,055 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,184 | ₩103,264 | ₩85,541 | ₩91,195 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩100,885 | ₩105,830 | ₩98,947 | ₩104,253 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,587 | ₩104,761 | ₩97,958 | ₩98,399 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩113,810 | ₩118,528 | ₩105,470 | ₩106,419 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,572 | ₩125,572 | ₩111,604 | ₩114,999 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩115,922 | ₩127,109 | ₩114,411 | ₩126,160 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩110,682 | ₩116,082 | ₩108,544 | ₩113,970 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩115,186 | ₩116,029 | ₩108,437 | ₩110,014 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩122,150 | ₩122,150 | ₩115,173 | ₩117,125 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,580 | ₩125,104 | ₩120,132 | ₩121,535 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩128,833 | ₩133,925 | ₩114,973 | ₩121,335 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,408 | ₩129,648 | ₩118,862 | ₩120,199 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩123,099 | ₩129,247 | ₩119,362 | ₩126,908 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩130,718 | ₩132,709 | ₩122,137 | ₩122,230 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩126,668 | ₩129,755 | ₩122,297 | ₩128,272 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,343 | ₩143,816 | ₩129,114 | ₩129,769 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩138,109 | ₩141,544 | ₩134,153 | ₩136,999 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩152,838 | ₩154,669 | ₩139,044 | ₩140,755 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,261 | ₩133,912 | ₩124,863 | ₩130,450 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩125,104 | ₩134,580 | ₩124,048 | ₩130,450 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,302 | ₩129,581 | ₩118,595 | ₩127,777 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩109,132 | ₩121,428 | ₩107,461 | ₩119,410 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩98,894 | ₩104,146 | ₩96,408 | ₩103,986 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,459 | ₩96,661 | ₩94,710 | ₩95,913 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,321 | ₩99,776 | ₩95,699 | ₩95,726 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩99,976 | ₩104,895 | ₩98,586 | ₩99,027 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩106,960 | ₩107,394 | ₩101,794 | ₩102,810 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,581 | ₩108,677 | ₩105,109 | ₩108,677 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,339 | ₩113,542 | ₩107,982 | ₩109,439 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩114,652 | ₩114,719 | ₩107,114 | ₩111,524 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,189 | ₩113,957 | ₩104,962 | ₩111,244 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,601 | ₩108,263 | ₩101,674 | ₩103,879 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩112,660 | ₩114,385 | ₩100,244 | ₩101,500 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩107,929 | ₩112,593 | ₩105,149 | ₩111,618 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,423 | ₩119,758 | ₩109,600 | ₩110,041 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,273 | ₩137,855 | ₩116,736 | ₩116,844 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩131,640 | ₩138,229 | ₩126,187 | ₩137,668 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,534 | ₩139,766 | ₩131,409 | ₩134,460 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,483 | ₩143,749 | ₩136,224 | ₩138,911 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩144,538 | ₩145,914 | ₩134,460 | ₩139,820 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩141,657 | ₩143,803 | ₩134,340 | ₩139,900 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩129,622 | ₩152,758 | ₩126,447 | ₩149,229 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩121,615 | ₩129,648 | ₩118,969 | ₩129,100 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩118,929 | ₩128,980 | ₩118,421 | ₩122,752 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,341 | ₩121,094 | ₩114,278 | ₩116,764 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,292 | ₩126,320 | ₩118,969 | ₩122,137 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩117,686 | ₩120,132 | ₩114,638 | ₩118,581 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,577 | ₩119,584 | ₩108,410 | ₩114,638 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩119,169 | ₩124,569 | ₩115,708 | ₩119,691 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,557 | ₩120,192 | ₩105,603 | ₩117,846 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩141,825 | ₩146,623 | ₩117,285 | ₩117,619 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩133,190 | ₩141,517 | ₩131,052 | ₩137,481 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,224 | ₩134,386 | ₩124,502 | ₩129,154 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩129,127 | ₩135,663 | ₩123,807 | ₩127,456 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩126,755 | ₩142,787 | ₩124,957 | ₩130,410 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,289 | ₩147,532 | ₩134,059 | ₩135,850 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩145,153 | ₩156,353 | ₩142,961 | ₩148,588 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩144,605 | ₩148,360 | ₩138,523 | ₩139,298 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,366 | ₩156,968 | ₩143,682 | ₩149,055 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩133,658 | ₩150,633 | ₩129,728 | ₩150,566 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩160,550 | ₩161,659 | ₩141,664 | ₩142,680 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩155,538 | ₩164,987 | ₩152,799 | ₩162,034 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,387 | ₩163,553 | ₩149,416 | ₩150,004 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩176,576 | ₩176,576 | ₩162,529 | ₩169,305 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩187,896 | ₩189,393 | ₩173,902 | ₩177,458 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,352 | ₩194,205 | ₩178,714 | ₩183,633 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩179,810 | ₩203,240 | ₩176,308 | ₩191,692 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩184,582 | ₩193,002 | ₩175,359 | ₩176,803 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩193,537 | ₩193,804 | ₩173,314 | ₩183,686 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩178,474 | ₩185,330 | ₩175,065 | ₩181,842 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,376 | ₩172,659 | ₩155,578 | ₩166,672 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩177,511 | ₩182,018 | ₩152,370 | ₩160,550 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩204,697 | ₩206,435 | ₩182,710 | ₩186,373 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩223,463 | ₩227,219 | ₩205,994 | ₩212,583 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩210,912 | ₩229,424 | ₩208,079 | ₩218,384 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩233,701 | ₩235,706 | ₩210,110 | ₩216,713 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩248,550 | ₩259,083 | ₩219,199 | ₩229,304 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩224,612 | ₩244,861 | ₩214,093 | ₩232,752 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩211,180 | ₩235,104 | ₩209,228 | ₩228,569 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩184,034 | ₩215,737 | ₩182,844 | ₩196,691 | +6.88% | 3938.7만 |
|---|